Cognizant Technology Solutions Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	62.390	62.660	61.670	62.130	54.102	2,534,900
2015-05-11	63.190	63.710	62.640	62.680	54.581	3,133,900
2015-05-08	61.930	63.190	61.910	63.090	54.938	4,688,300
2015-05-07	60.490	61.700	60.220	61.310	53.388	3,419,300
2015-05-06	61.280	61.540	59.960	60.620	52.787	4,678,700
2015-05-05	62.870	63.110	60.920	61.000	53.118	5,559,200
2015-05-04	63.610	65.550	62.730	62.780	54.668	11,019,600
2015-05-01	58.650	59.210	58.350	59.140	51.498	4,953,400
2015-04-30	59.680	59.900	58.380	58.540	50.976	3,858,500
2015-04-29	60.070	60.550	59.500	59.920	52.177	2,452,300
2015-04-28	59.480	60.510	59.280	60.330	52.535	4,053,500
2015-04-27	59.920	60.140	59.130	59.510	51.820	4,896,000
2015-04-24	60.660	60.660	59.650	59.730	52.012	4,997,400
2015-04-23	60.880	61.420	60.420	61.200	53.292	3,356,700
2015-04-22	61.340	61.400	60.760	61.210	53.301	2,412,400
2015-04-21	61.450	61.850	61.290	61.410	53.475	2,714,500
2015-04-20	60.990	61.470	60.800	61.140	53.240	3,815,600
2015-04-17	61.790	61.810	60.410	60.700	52.857	4,349,300
2015-04-16	62.630	62.930	62.210	62.450	54.381	2,551,400
2015-04-15	62.630	63.150	62.470	63.110	54.955	2,320,800
2015-04-14	61.810	62.640	61.400	62.620	54.529	3,227,600
2015-04-13	62.700	62.930	61.670	61.730	53.754	2,440,000
2015-04-10	63.200	63.220	62.700	62.800	54.685	2,222,500
2015-04-09	62.330	63.230	62.200	63.160	54.999	1,715,500
2015-04-08	62.190	62.920	61.920	62.540	54.459	2,284,000
2015-04-07	62.500	62.770	62.020	62.050	54.032	2,167,100
2015-04-06	62.140	62.910	62.000	62.420	54.354	3,014,400
2015-04-02	62.090	62.770	61.680	62.570	54.485	1,916,100
2015-04-01	62.450	62.500	61.500	61.980	53.971	3,291,700
2015-03-31	63.240	63.240	62.330	62.390	54.328	2,707,300
2015-03-30	63.240	63.940	62.990	63.340	55.156	2,593,700
2015-03-27	62.390	63.190	62.160	63.000	54.860	2,767,100
2015-03-26	60.600	63.040	60.500	62.530	54.450	5,091,500
2015-03-25	62.870	63.040	61.150	61.200	53.292	3,749,100
2015-03-24	63.730	63.900	62.950	62.970	54.833	3,220,600
2015-03-23	64.160	64.180	63.740	63.920	55.661	2,022,300
2015-03-20	64.620	64.690	63.820	64.060	55.783	5,440,100
2015-03-19	63.740	64.450	63.530	64.250	55.948	3,438,400
2015-03-18	62.210	64.280	61.990	63.790	55.547	3,779,900
2015-03-17	61.900	62.480	61.550	62.250	54.206	2,512,600
2015-03-16	61.650	62.390	61.650	62.030	54.015	3,925,300
2015-03-13	61.840	62.250	60.760	61.150	53.249	3,418,100
2015-03-12	61.000	61.770	60.930	61.650	53.684	2,068,100
2015-03-11	60.520	61.100	60.290	60.850	52.987	2,785,400
2015-03-10	61.130	61.300	60.470	60.650	52.813	2,561,000
2015-03-09	61.750	62.090	61.510	61.920	53.919	2,830,100
2015-03-06	62.030	62.450	61.430	61.610	53.649	2,865,500
2015-03-05	62.060	62.420	61.830	62.360	54.302	5,565,200
2015-03-04	62.650	62.770	61.480	62.060	54.041	4,308,300
2015-03-03	63.110	63.140	62.290	62.780	54.668	5,561,700
2015-03-02	62.560	63.190	62.460	62.920	54.790	2,393,500
2015-02-27	62.910	63.150	62.400	62.490	54.415	3,565,800
2015-02-26	62.670	63.100	62.260	62.790	54.677	2,847,400
2015-02-25	62.340	62.680	61.990	62.650	54.555	2,299,900
2015-02-24	62.120	62.560	61.810	62.450	54.381	2,062,300
2015-02-23	63.000	63.020	61.820	62.430	54.363	4,550,200
2015-02-20	62.070	63.080	61.380	63.050	54.903	5,817,800
2015-02-19	61.090	62.010	60.860	62.000	53.989	3,695,000
2015-02-18	60.010	61.120	59.920	61.090	53.196	3,522,100
2015-02-17	60.390	60.540	59.690	60.190	52.413	2,900,900

← NewerPage 49 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-10	2:1
2007-10-17	2:1
2004-06-18	2:1
2003-04-02	3:1
2000-03-17	2:1

Dividends

Ex-date	Amount
2026-08-18	0.3300 USD
2026-05-18	0.3300 USD
2026-02-18	0.3300 USD
2025-11-18	0.3100 USD
2025-08-18	0.3100 USD
2025-05-19	0.3100 USD
2025-02-18	0.3100 USD
2024-11-19	0.3000 USD
2024-08-20	0.3000 USD
2024-05-17	0.3000 USD
2024-02-16	0.3000 USD
2023-11-20	0.2900 USD
2023-08-18	0.2900 USD
2023-05-18	0.2900 USD
2023-02-16	0.2900 USD
2022-11-17	0.2700 USD
2022-08-18	0.2700 USD
2022-05-19	0.2700 USD
2022-02-17	0.2700 USD
2021-11-18	0.2400 USD
2021-08-19	0.2400 USD
2021-05-19	0.2400 USD
2021-02-17	0.2400 USD
2020-11-18	0.2200 USD
2020-08-20	0.2200 USD
2020-05-19	0.2200 USD
2020-02-14	0.2200 USD
2019-11-18	0.2000 USD
2019-08-21	0.2000 USD
2019-05-21	0.2000 USD
2019-02-20	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.